34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 192800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 11141 |
| 3 | 20231219 | 192700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 4 | 20231219 | 192600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 5 | 20231219 | 192500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 6 | 20231219 | 192400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 7 | 20231219 | 192300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 8 | 20231219 | 192200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 9 | 20231219 | 192100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 10 | 20231219 | 192000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 11 | 20231219 | 191900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 12 | 20231219 | 191800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 13 | 20231219 | 191700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 14 | 20231219 | 191600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 15 | 20231219 | 191500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 16 | 20231219 | 191400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 17 | 20231219 | 191300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 18 | 20231219 | 191200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 19 | 20231219 | 191100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 20 | 20231219 | 191000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 21 | 20231219 | 190900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 22 | 20231219 | 190800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 23 | 20231219 | 190700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 24 | 20231219 | 190600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 25 | 20231219 | 190500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 26 | 20231219 | 190400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 27 | 20231219 | 190300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 28 | 20231219 | 190200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 29 | 20231219 | 190100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 30 | 20231219 | 190000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 31 | 20231219 | 185900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 32 | 20231219 | 185800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 11141 |
| 33 | 20231219 | 185700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 34 | 20231219 | 185600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 35 | 20231219 | 185500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 36 | 20231219 | 185400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 37 | 20231219 | 185300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 38 | 20231219 | 185200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 39 | 20231219 | 185100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 40 | 20231219 | 185000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 41 | 20231219 | 184900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 42 | 20231219 | 184800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 43 | 20231219 | 184700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 44 | 20231219 | 184600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 45 | 20231219 | 184500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 46 | 20231219 | 184400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 47 | 20231219 | 184300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 48 | 20231219 | 184200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 49 | 20231219 | 184100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 50 | 20231219 | 184000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 51 | 20231219 | 183900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 52 | 20231219 | 183800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 53 | 20231219 | 183700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 54 | 20231219 | 183600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 55 | 20231219 | 183500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 56 | 20231219 | 183400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 57 | 20231219 | 183300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 58 | 20231219 | 183200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 59 | 20231219 | 183100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 60 | 20231219 | 183000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 61 | 20231219 | 182900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 62 | 20231219 | 182800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 11141 |
| 63 | 20231219 | 182700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 64 | 20231219 | 182600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 65 | 20231219 | 182500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 66 | 20231219 | 182400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 67 | 20231219 | 182300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 68 | 20231219 | 182200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 69 | 20231219 | 182100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 70 | 20231219 | 182000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 71 | 20231219 | 181900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 72 | 20231219 | 181800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 73 | 20231219 | 181700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 74 | 20231219 | 181600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 75 | 20231219 | 181500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 76 | 20231219 | 181400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 77 | 20231219 | 181300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 78 | 20231219 | 181200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 79 | 20231219 | 181100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 80 | 20231219 | 181000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 81 | 20231219 | 180900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 82 | 20231219 | 180800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 83 | 20231219 | 180700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 84 | 20231219 | 180600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 85 | 20231219 | 180500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 86 | 20231219 | 180400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 87 | 20231219 | 180300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 88 | 20231219 | 180200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 89 | 20231219 | 180100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 90 | 20231219 | 180000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 91 | 20231219 | 175900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 92 | 20231219 | 175800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 11141 |
| 93 | 20231219 | 175700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 94 | 20231219 | 175600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 95 | 20231219 | 175500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 96 | 20231219 | 175400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 97 | 20231219 | 175300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 98 | 20231219 | 175200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 99 | 20231219 | 175100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 100 | 20231219 | 175000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 101 | 20231219 | 174900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 102 | 20231219 | 174800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 103 | 20231219 | 174700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 104 | 20231219 | 174600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 105 | 20231219 | 174500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 106 | 20231219 | 174400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 107 | 20231219 | 174300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 108 | 20231219 | 174200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 109 | 20231219 | 174100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 110 | 20231219 | 174000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 111 | 20231219 | 173900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 112 | 20231219 | 173800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 113 | 20231219 | 173700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 114 | 20231219 | 173600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 115 | 20231219 | 173500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 116 | 20231219 | 173400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 117 | 20231219 | 173300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 118 | 20231219 | 173200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 119 | 20231219 | 173100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 120 | 20231219 | 173000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 121 | 20231219 | 172900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 122 | 20231219 | 172800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 11141 |
| 123 | 20231219 | 172700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 124 | 20231219 | 172600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 125 | 20231219 | 172500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 126 | 20231219 | 172400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 127 | 20231219 | 172300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 128 | 20231219 | 172200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 129 | 20231219 | 172100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 130 | 20231219 | 172000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 131 | 20231219 | 171900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 132 | 20231219 | 171800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 133 | 20231219 | 171700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 134 | 20231219 | 171600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 135 | 20231219 | 171500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 136 | 20231219 | 171400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 137 | 20231219 | 171300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 138 | 20231219 | 171200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 139 | 20231219 | 171100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 140 | 20231219 | 171000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 141 | 20231219 | 170900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 142 | 20231219 | 170800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 143 | 20231219 | 170700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 144 | 20231219 | 170600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 145 | 20231219 | 170500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 146 | 20231219 | 170400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 147 | 20231219 | 170300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 148 | 20231219 | 170200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 149 | 20231219 | 170100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 150 | 20231219 | 170000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 151 | 20231219 | 165900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 152 | 20231219 | 165800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 11141 |
| 153 | 20231219 | 165700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 154 | 20231219 | 165600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 155 | 20231219 | 165500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 156 | 20231219 | 165400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 157 | 20231219 | 165300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 158 | 20231219 | 165200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 159 | 20231219 | 165100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 160 | 20231219 | 165000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 161 | 20231219 | 164900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 162 | 20231219 | 164800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 163 | 20231219 | 164700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 164 | 20231219 | 164600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 165 | 20231219 | 164500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 166 | 20231219 | 164400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 167 | 20231219 | 164300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 168 | 20231219 | 164200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 169 | 20231219 | 164100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 170 | 20231219 | 164000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 171 | 20231219 | 163900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 172 | 20231219 | 163800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 173 | 20231219 | 163700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 174 | 20231219 | 163600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 175 | 20231219 | 163500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 176 | 20231219 | 163400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 177 | 20231219 | 163300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 178 | 20231219 | 163200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 179 | 20231219 | 163100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 180 | 20231219 | 163000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 181 | 20231219 | 162900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 182 | 20231219 | 162800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 11141 |
| 183 | 20231219 | 162700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 184 | 20231219 | 162600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 185 | 20231219 | 162500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 186 | 20231219 | 162400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 187 | 20231219 | 162300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 188 | 20231219 | 162200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 189 | 20231219 | 162100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 190 | 20231219 | 162000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 191 | 20231219 | 161900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 192 | 20231219 | 161800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 193 | 20231219 | 161700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 194 | 20231219 | 161600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 195 | 20231219 | 161500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 196 | 20231219 | 161400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 197 | 20231219 | 161300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 198 | 20231219 | 161200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 199 | 20231219 | 161100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 200 | 20231219 | 161000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 201 | 20231219 | 160900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 202 | 20231219 | 160800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 203 | 20231219 | 160700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 204 | 20231219 | 160600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 205 | 20231219 | 160500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 206 | 20231219 | 160400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 207 | 20231219 | 160300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 208 | 20231219 | 160200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 209 | 20231219 | 160100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 210 | 20231219 | 160000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 211 | 20231219 | 155900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 212 | 20231219 | 155800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 11141 |
| 213 | 20231219 | 155700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 214 | 20231219 | 155600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 215 | 20231219 | 155500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 216 | 20231219 | 155400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 217 | 20231219 | 155300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 218 | 20231219 | 155200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 219 | 20231219 | 155100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 220 | 20231219 | 155000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 221 | 20231219 | 154900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 222 | 20231219 | 154800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 223 | 20231219 | 154700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 224 | 20231219 | 154600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 225 | 20231219 | 154500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 226 | 20231219 | 154400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 227 | 20231219 | 154300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 228 | 20231219 | 154200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 229 | 20231219 | 154100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 230 | 20231219 | 154000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 231 | 20231219 | 153900 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 232 | 20231219 | 153800 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 233 | 20231219 | 153700 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 234 | 20231219 | 153600 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 235 | 20231219 | 153500 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 236 | 20231219 | 153400 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 237 | 20231219 | 153300 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 238 | 20231219 | 153200 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 239 | 20231219 | 153100 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 0 |
| 240 | 20231219 | 153000 | 11950719620 | 14130 | 14130 | 14130 | 14130 | 11141 |
| 241 | 20231219 | 152900 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 242 | 20231219 | 152800 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 243 | 20231219 | 152700 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 244 | 20231219 | 152600 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 245 | 20231219 | 152500 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 246 | 20231219 | 152400 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 247 | 20231219 | 152300 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 248 | 20231219 | 152200 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 249 | 20231219 | 152100 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 250 | 20231219 | 152000 | 11793297290 | 14140 | 14140 | 14140 | 14140 | 0 |
| 251 | 20231219 | 151900 | 11793297290 | 14140 | 14140 | 14150 | 14130 | 2699 |
| 252 | 20231219 | 151800 | 11755148140 | 14140 | 14080 | 14140 | 14070 | 1886 |
| 253 | 20231219 | 151700 | 11728518710 | 14100 | 14110 | 14110 | 14070 | 440 |
| 254 | 20231219 | 151600 | 11722318380 | 14110 | 14070 | 14110 | 14070 | 765 |
| 255 | 20231219 | 151500 | 11711533280 | 14070 | 14080 | 14100 | 14070 | 813 |
| 256 | 20231219 | 151400 | 11700090110 | 14090 | 14090 | 14090 | 14080 | 715 |
| 257 | 20231219 | 151300 | 11690019250 | 14090 | 14080 | 14090 | 14080 | 86 |
| 258 | 20231219 | 151200 | 11688808260 | 14080 | 14080 | 14080 | 14070 | 754 |
| 259 | 20231219 | 151100 | 11678191950 | 14080 | 14110 | 14110 | 14070 | 226 |
| 260 | 20231219 | 151000 | 11675003430 | 14110 | 14110 | 14110 | 14070 | 528 |
| 261 | 20231219 | 150900 | 11667570620 | 14110 | 14080 | 14110 | 14080 | 331 |
| 262 | 20231219 | 150800 | 11662905610 | 14070 | 14070 | 14070 | 14050 | 468 |
| 263 | 20231219 | 150700 | 11656326950 | 14080 | 14070 | 14080 | 14020 | 1501 |
| 264 | 20231219 | 150600 | 11635254060 | 14050 | 14060 | 14080 | 14050 | 421 |
| 265 | 20231219 | 150500 | 11629337560 | 14060 | 14130 | 14130 | 14060 | 3962 |
| 266 | 20231219 | 150400 | 11573471100 | 14130 | 14140 | 14140 | 14130 | 2428 |
| 267 | 20231219 | 150300 | 11539148230 | 14140 | 14150 | 14150 | 14140 | 1686 |
| 268 | 20231219 | 150200 | 11515299980 | 14150 | 14150 | 14150 | 14140 | 289 |
| 269 | 20231219 | 150100 | 11511210680 | 14150 | 14150 | 14160 | 14140 | 711 |
| 270 | 20231219 | 150000 | 11501148810 | 14150 | 14090 | 14160 | 14090 | 2098 |
| 271 | 20231219 | 145900 | 11471510770 | 14090 | 14120 | 14120 | 14080 | 853 |
| 272 | 20231219 | 145800 | 11459481610 | 14120 | 14110 | 14120 | 14090 | 1567 |
| 273 | 20231219 | 145700 | 11437374010 | 14120 | 14100 | 14120 | 14090 | 3498 |
| 274 | 20231219 | 145600 | 11388021120 | 14080 | 14080 | 14080 | 14070 | 785 |
| 275 | 20231219 | 145500 | 11376968430 | 14080 | 14090 | 14090 | 14080 | 689 |
| 276 | 20231219 | 145400 | 11367267140 | 14100 | 14070 | 14100 | 14070 | 143 |
| 277 | 20231219 | 145300 | 11365253850 | 14070 | 14080 | 14080 | 14070 | 500 |
| 278 | 20231219 | 145200 | 11358218310 | 14070 | 14060 | 14100 | 14040 | 10353 |
| 279 | 20231219 | 145100 | 11212299160 | 14050 | 14030 | 14060 | 14030 | 628 |
| 280 | 20231219 | 145000 | 11203481110 | 14030 | 14020 | 14030 | 14020 | 771 |
| 281 | 20231219 | 144900 | 11192668670 | 14020 | 14030 | 14030 | 14010 | 1743 |
| 282 | 20231219 | 144800 | 11168233940 | 14020 | 14030 | 14030 | 14020 | 1134 |
| 283 | 20231219 | 144700 | 11152334280 | 14020 | 14050 | 14050 | 14020 | 1491 |
| 284 | 20231219 | 144600 | 11131388350 | 14050 | 14060 | 14060 | 14050 | 1510 |
| 285 | 20231219 | 144500 | 11110165990 | 14060 | 14070 | 14070 | 14060 | 758 |
| 286 | 20231219 | 144400 | 11099506680 | 14080 | 14040 | 14080 | 14040 | 19346 |
| 287 | 20231219 | 144300 | 10827691810 | 14030 | 14030 | 14030 | 14030 | 182 |
| 288 | 20231219 | 144200 | 10825138350 | 13990 | 14000 | 14000 | 13980 | 906 |
| 289 | 20231219 | 144100 | 10812463690 | 14030 | 14020 | 14030 | 14020 | 790 |
| 290 | 20231219 | 144000 | 10801380770 | 14030 | 14000 | 14030 | 14000 | 1168 |
| 291 | 20231219 | 143900 | 10785006040 | 14000 | 13980 | 14000 | 13980 | 2631 |
| 292 | 20231219 | 143800 | 10748172200 | 13980 | 13990 | 14000 | 13980 | 3285 |
| 293 | 20231219 | 143700 | 10702215460 | 13980 | 13990 | 13990 | 13970 | 1184 |
| 294 | 20231219 | 143600 | 10685655580 | 13990 | 13990 | 13990 | 13990 | 356 |
| 295 | 20231219 | 143500 | 10680675140 | 13990 | 13990 | 13990 | 13960 | 1008 |
| 296 | 20231219 | 143400 | 10666601060 | 13990 | 13990 | 13990 | 13990 | 400 |
| 297 | 20231219 | 143300 | 10661005060 | 13990 | 13990 | 13990 | 13950 | 224 |
| 298 | 20231219 | 143200 | 10657877340 | 14000 | 13970 | 14000 | 13950 | 1958 |
| 299 | 20231219 | 143100 | 10630524840 | 13940 | 13950 | 13960 | 13940 | 351 |
| 300 | 20231219 | 143000 | 10625628700 | 13940 | 13930 | 13940 | 13930 | 214 |
| 301 | 20231219 | 142900 | 10622646310 | 13930 | 13940 | 13940 | 13930 | 1181 |
| 302 | 20231219 | 142800 | 10606188860 | 13940 | 13950 | 13950 | 13940 | 408 |
| 303 | 20231219 | 142700 | 10600500660 | 13940 | 13940 | 13940 | 13940 | 87 |
| 304 | 20231219 | 142600 | 10599287880 | 13970 | 13960 | 13970 | 13940 | 800 |
| 305 | 20231219 | 142500 | 10588120160 | 13960 | 13970 | 13970 | 13960 | 687 |
| 306 | 20231219 | 142400 | 10578528430 | 13970 | 13960 | 13970 | 13960 | 180 |
| 307 | 20231219 | 142300 | 10576014450 | 13980 | 13990 | 13990 | 13960 | 182 |
| 308 | 20231219 | 142200 | 10573469660 | 13990 | 13990 | 13990 | 13990 | 515 |
| 309 | 20231219 | 142100 | 10566264810 | 13990 | 13990 | 13990 | 13940 | 403 |
| 310 | 20231219 | 142000 | 10560642690 | 13950 | 13940 | 13950 | 13930 | 897 |
| 311 | 20231219 | 141900 | 10548138520 | 13940 | 13940 | 13940 | 13940 | 49 |
| 312 | 20231219 | 141800 | 10547455460 | 13940 | 13940 | 13940 | 13940 | 315 |
| 313 | 20231219 | 141700 | 10543064360 | 13940 | 13950 | 13950 | 13940 | 872 |
| 314 | 20231219 | 141600 | 10530907450 | 13940 | 13940 | 13940 | 13940 | 347 |
| 315 | 20231219 | 141500 | 10526070270 | 13940 | 13930 | 13940 | 13930 | 475 |
| 316 | 20231219 | 141400 | 10519452360 | 13920 | 13920 | 13930 | 13920 | 1018 |
| 317 | 20231219 | 141300 | 10505280990 | 13920 | 13920 | 13920 | 13920 | 601 |
| 318 | 20231219 | 141200 | 10496915070 | 13930 | 13930 | 13930 | 13920 | 634 |
| 319 | 20231219 | 141100 | 10488084500 | 13940 | 13940 | 13940 | 13940 | 102 |
| 320 | 20231219 | 141000 | 10486662620 | 13930 | 13960 | 13960 | 13930 | 88 |
| 321 | 20231219 | 140900 | 10485436060 | 13960 | 13960 | 13960 | 13960 | 108 |
| 322 | 20231219 | 140800 | 10483928380 | 13960 | 13920 | 13960 | 13910 | 1689 |
| 323 | 20231219 | 140700 | 10460402400 | 13920 | 13920 | 13920 | 13920 | 500 |
| 324 | 20231219 | 140600 | 10453442400 | 13930 | 13940 | 13940 | 13930 | 286 |
| 325 | 20231219 | 140500 | 10449458070 | 13940 | 13940 | 13940 | 13940 | 76 |
| 326 | 20231219 | 140400 | 10448398630 | 13940 | 13940 | 13940 | 13940 | 50 |
| 327 | 20231219 | 140300 | 10447701630 | 13940 | 13960 | 13960 | 13940 | 636 |
| 328 | 20231219 | 140200 | 10438827340 | 13970 | 13960 | 13980 | 13960 | 584 |
| 329 | 20231219 | 140100 | 10430668210 | 13970 | 13960 | 13970 | 13960 | 767 |
| 330 | 20231219 | 140000 | 10419957870 | 13960 | 13970 | 13980 | 13960 | 1084 |
| 331 | 20231219 | 135900 | 10404806780 | 13970 | 13970 | 13970 | 13970 | 778 |
| 332 | 20231219 | 135800 | 10393938120 | 13970 | 13970 | 13980 | 13970 | 320 |
| 333 | 20231219 | 135700 | 10389467690 | 13970 | 13970 | 13970 | 13970 | 354 |
| 334 | 20231219 | 135600 | 10384522310 | 13980 | 14000 | 14000 | 13980 | 3432 |
| 335 | 20231219 | 135500 | 10336484620 | 14000 | 14010 | 14010 | 14000 | 1088 |
| 336 | 20231219 | 135400 | 10321242540 | 14010 | 14010 | 14030 | 14010 | 2229 |
| 337 | 20231219 | 135300 | 10290012370 | 14020 | 14010 | 14020 | 14010 | 6 |
| 338 | 20231219 | 135200 | 10289928300 | 14000 | 14000 | 14040 | 14000 | 3269 |
| 339 | 20231219 | 135100 | 10244101620 | 14000 | 14020 | 14020 | 14000 | 466 |
| 340 | 20231219 | 135000 | 10237573240 | 14000 | 13980 | 14000 | 13980 | 864 |
| 341 | 20231219 | 134900 | 10225482780 | 13980 | 13980 | 13990 | 13980 | 114 |
| 342 | 20231219 | 134800 | 10223889010 | 13970 | 13980 | 13980 | 13970 | 394 |
| 343 | 20231219 | 134700 | 10218381600 | 13970 | 13980 | 13990 | 13970 | 481 |
| 344 | 20231219 | 134600 | 10211656720 | 13980 | 13970 | 13980 | 13960 | 846 |
| 345 | 20231219 | 134500 | 10199835810 | 13960 | 13950 | 13960 | 13950 | 784 |
| 346 | 20231219 | 134400 | 10188897060 | 13950 | 13950 | 13950 | 13950 | 455 |
| 347 | 20231219 | 134300 | 10182549810 | 13950 | 13950 | 13950 | 13950 | 26 |
| 348 | 20231219 | 134200 | 10182187110 | 13940 | 13950 | 13950 | 13940 | 961 |
| 349 | 20231219 | 134100 | 10168784740 | 13950 | 13940 | 13950 | 13940 | 442 |
| 350 | 20231219 | 134000 | 10162622960 | 13930 | 13930 | 13930 | 13920 | 1635 |
| 351 | 20231219 | 133900 | 10139852160 | 13930 | 13930 | 13930 | 13930 | 211 |
| 352 | 20231219 | 133800 | 10136912930 | 13920 | 13920 | 13920 | 13920 | 157 |
| 353 | 20231219 | 133700 | 10134727490 | 13930 | 13930 | 13940 | 13930 | 1122 |
| 354 | 20231219 | 133600 | 10119097990 | 13930 | 13930 | 13930 | 13930 | 84 |
| 355 | 20231219 | 133500 | 10117927870 | 13930 | 13930 | 13930 | 13930 | 150 |
| 356 | 20231219 | 133400 | 10115838370 | 13940 | 13940 | 13940 | 13940 | 339 |
| 357 | 20231219 | 133300 | 10111112710 | 13930 | 13940 | 13940 | 13930 | 419 |
| 358 | 20231219 | 133200 | 10105272470 | 13940 | 13940 | 13950 | 13940 | 436 |
| 359 | 20231219 | 133100 | 10099194030 | 13950 | 13940 | 13950 | 13940 | 114 |
| 360 | 20231219 | 133000 | 10097604860 | 13940 | 13940 | 13950 | 13940 | 71 |
| 361 | 20231219 | 132900 | 10096615030 | 13950 | 13950 | 13950 | 13950 | 26 |
| 362 | 20231219 | 132800 | 10096252330 | 13940 | 13940 | 13940 | 13940 | 222 |
| 363 | 20231219 | 132700 | 10093157650 | 13940 | 13960 | 13960 | 13930 | 465 |
| 364 | 20231219 | 132600 | 10086677620 | 13950 | 13930 | 13950 | 13930 | 62 |
| 365 | 20231219 | 132500 | 10085813940 | 13930 | 13930 | 13960 | 13930 | 672 |
| 366 | 20231219 | 132400 | 10076449330 | 13940 | 13950 | 13950 | 13930 | 637 |
| 367 | 20231219 | 132300 | 10067573650 | 13920 | 13950 | 13950 | 13920 | 1064 |
| 368 | 20231219 | 132200 | 10052748400 | 13950 | 13950 | 13950 | 13950 | 1027 |
| 369 | 20231219 | 132100 | 10038421750 | 13950 | 13950 | 13950 | 13940 | 197 |
| 370 | 20231219 | 132000 | 10035674210 | 13950 | 13950 | 13960 | 13940 | 713 |
| 371 | 20231219 | 131900 | 10025728040 | 13950 | 13960 | 13970 | 13950 | 1030 |
| 372 | 20231219 | 131800 | 10011349150 | 13970 | 13960 | 13970 | 13960 | 8 |
| 373 | 20231219 | 131700 | 10011237440 | 13960 | 13970 | 13970 | 13960 | 781 |
| 374 | 20231219 | 131600 | 10000333890 | 13980 | 13980 | 13980 | 13980 | 402 |
| 375 | 20231219 | 131500 | 9994713930 | 13990 | 13970 | 13990 | 13970 | 2199 |
| 376 | 20231219 | 131400 | 9963968990 | 13970 | 13970 | 13970 | 13970 | 690 |
| 377 | 20231219 | 131300 | 9954329690 | 13980 | 13980 | 13990 | 13980 | 690 |
| 378 | 20231219 | 131200 | 9944683380 | 13980 | 14000 | 14000 | 13980 | 664 |
| 379 | 20231219 | 131100 | 9935395340 | 13990 | 14000 | 14000 | 13990 | 293 |
| 380 | 20231219 | 131000 | 9931294340 | 14000 | 14000 | 14000 | 14000 | 3 |
| 381 | 20231219 | 130900 | 9931252340 | 14000 | 14000 | 14000 | 13990 | 454 |
| 382 | 20231219 | 130800 | 9924899190 | 14000 | 14000 | 14000 | 14000 | 29 |
| 383 | 20231219 | 130700 | 9924493190 | 13990 | 13990 | 13990 | 13990 | 203 |
| 384 | 20231219 | 130600 | 9921653220 | 13980 | 13990 | 13990 | 13980 | 305 |
| 385 | 20231219 | 130500 | 9917386340 | 13980 | 13970 | 13980 | 13970 | 521 |
| 386 | 20231219 | 130400 | 9910105510 | 13970 | 13970 | 13970 | 13970 | 194 |
| 387 | 20231219 | 130300 | 9907395330 | 13960 | 13980 | 13980 | 13960 | 45 |
| 388 | 20231219 | 130200 | 9906766660 | 13960 | 13950 | 13980 | 13950 | 781 |
| 389 | 20231219 | 130100 | 9895863070 | 13950 | 13950 | 13950 | 13950 | 364 |
| 390 | 20231219 | 130000 | 9890785270 | 13950 | 13960 | 13960 | 13950 | 308 |
| 391 | 20231219 | 125900 | 9886487110 | 13950 | 13960 | 13960 | 13950 | 105 |
| 392 | 20231219 | 125800 | 9885022060 | 13950 | 13960 | 13960 | 13950 | 307 |
| 393 | 20231219 | 125700 | 9880737870 | 13960 | 13990 | 13990 | 13960 | 492 |
| 394 | 20231219 | 125600 | 9873862470 | 13990 | 14030 | 14040 | 13990 | 1394 |
| 395 | 20231219 | 125500 | 9854341430 | 14040 | 14010 | 14040 | 14010 | 1070 |
| 396 | 20231219 | 125400 | 9839327790 | 14030 | 14010 | 14040 | 14010 | 862 |
| 397 | 20231219 | 125300 | 9827233200 | 14010 | 13970 | 14040 | 13970 | 3366 |
| 398 | 20231219 | 125200 | 9780059160 | 13970 | 13960 | 13970 | 13960 | 414 |
| 399 | 20231219 | 125100 | 9774278540 | 13980 | 13960 | 13980 | 13960 | 335 |
| 400 | 20231219 | 125000 | 9769599240 | 13960 | 13950 | 13980 | 13910 | 715 |
| 401 | 20231219 | 124900 | 9759648320 | 13980 | 13990 | 13990 | 13950 | 5326 |
| 402 | 20231219 | 124800 | 9685144530 | 13990 | 13910 | 14000 | 13910 | 2087 |
| 403 | 20231219 | 124700 | 9656009790 | 13910 | 13900 | 13930 | 13900 | 212 |
| 404 | 20231219 | 124600 | 9653061730 | 13900 | 13890 | 13900 | 13890 | 86 |
| 405 | 20231219 | 124500 | 9651867030 | 13890 | 13870 | 13890 | 13870 | 1005 |
| 406 | 20231219 | 124400 | 9637917030 | 13870 | 13880 | 13880 | 13870 | 574 |
| 407 | 20231219 | 124300 | 9629950190 | 13880 | 13890 | 13890 | 13880 | 84 |
| 408 | 20231219 | 124200 | 9628784050 | 13870 | 13870 | 13870 | 13860 | 803 |
| 409 | 20231219 | 124100 | 9617647160 | 13870 | 13900 | 13900 | 13870 | 781 |
| 410 | 20231219 | 124000 | 9606806520 | 13900 | 13900 | 13900 | 13890 | 103 |
| 411 | 20231219 | 123900 | 9605375610 | 13900 | 13920 | 13940 | 13900 | 2473 |
| 412 | 20231219 | 123800 | 9570957890 | 13940 | 13940 | 13940 | 13920 | 369 |
| 413 | 20231219 | 123700 | 9565815530 | 13930 | 13930 | 13930 | 13930 | 1690 |
| 414 | 20231219 | 123600 | 9542273830 | 13920 | 13920 | 13920 | 13920 | 604 |
| 415 | 20231219 | 123500 | 9533866150 | 13910 | 13900 | 13910 | 13890 | 335 |
| 416 | 20231219 | 123400 | 9529209030 | 13890 | 13890 | 13890 | 13880 | 306 |
| 417 | 20231219 | 123300 | 9524958700 | 13870 | 13860 | 13870 | 13860 | 1879 |
| 418 | 20231219 | 123200 | 9498904850 | 13860 | 13860 | 13870 | 13860 | 665 |
| 419 | 20231219 | 123100 | 9489687280 | 13860 | 13870 | 13870 | 13860 | 562 |
| 420 | 20231219 | 123000 | 9481892960 | 13870 | 13870 | 13870 | 13870 | 192 |
| 421 | 20231219 | 122900 | 9479229920 | 13870 | 13890 | 13890 | 13870 | 62 |
| 422 | 20231219 | 122800 | 9478369280 | 13890 | 13900 | 13900 | 13890 | 19 |
| 423 | 20231219 | 122700 | 9478105330 | 13860 | 13870 | 13900 | 13860 | 511 |
| 424 | 20231219 | 122600 | 9471017480 | 13870 | 13860 | 13870 | 13860 | 582 |
| 425 | 20231219 | 122500 | 9462946140 | 13860 | 13900 | 13900 | 13860 | 1144 |
| 426 | 20231219 | 122400 | 9447085000 | 13900 | 13910 | 13910 | 13860 | 472 |
| 427 | 20231219 | 122300 | 9440537680 | 13920 | 13860 | 13920 | 13850 | 1689 |
| 428 | 20231219 | 122200 | 9417108370 | 13860 | 13860 | 13860 | 13850 | 661 |
| 429 | 20231219 | 122100 | 9407947340 | 13850 | 13860 | 13860 | 13850 | 1367 |
| 430 | 20231219 | 122000 | 9389008750 | 13860 | 13850 | 13860 | 13850 | 626 |
| 431 | 20231219 | 121900 | 9380335750 | 13860 | 13870 | 13880 | 13850 | 1771 |
| 432 | 20231219 | 121800 | 9355783870 | 13870 | 13880 | 13920 | 13870 | 648 |
| 433 | 20231219 | 121700 | 9346791270 | 13880 | 13910 | 13920 | 13880 | 7049 |
| 434 | 20231219 | 121600 | 9248868300 | 13920 | 13900 | 13920 | 13900 | 620 |
| 435 | 20231219 | 121500 | 9240245340 | 13910 | 13930 | 13930 | 13910 | 2015 |
| 436 | 20231219 | 121400 | 9212202990 | 13930 | 13920 | 13930 | 13910 | 1416 |
| 437 | 20231219 | 121300 | 9192485680 | 13920 | 13920 | 13920 | 13920 | 215 |
| 438 | 20231219 | 121200 | 9189492880 | 13920 | 13900 | 13920 | 13900 | 404 |
| 439 | 20231219 | 121100 | 9183873630 | 13910 | 13910 | 13910 | 13900 | 1287 |
| 440 | 20231219 | 121000 | 9165971550 | 13900 | 13910 | 13910 | 13900 | 1583 |
| 441 | 20231219 | 120900 | 9143957640 | 13910 | 13920 | 13920 | 13910 | 356 |
| 442 | 20231219 | 120800 | 9139004120 | 13920 | 13930 | 13930 | 13920 | 724 |
| 443 | 20231219 | 120700 | 9128926000 | 13930 | 13940 | 13940 | 13930 | 168 |
| 444 | 20231219 | 120600 | 9126584630 | 13940 | 13930 | 13940 | 13910 | 1100 |
| 445 | 20231219 | 120500 | 9111273950 | 13930 | 13930 | 13930 | 13920 | 183 |
| 446 | 20231219 | 120400 | 9108724900 | 13940 | 13940 | 13970 | 13940 | 1658 |
| 447 | 20231219 | 120300 | 9085598870 | 13910 | 13910 | 13920 | 13910 | 375 |
| 448 | 20231219 | 120200 | 9080382550 | 13900 | 13950 | 13950 | 13900 | 3284 |
| 449 | 20231219 | 120100 | 9034684440 | 13940 | 13940 | 13940 | 13940 | 0 |
| 450 | 20231219 | 120000 | 9034684440 | 13940 | 13970 | 13970 | 13930 | 672 |
| 451 | 20231219 | 115900 | 9025321500 | 13980 | 14040 | 14040 | 13910 | 2348 |
| 452 | 20231219 | 115800 | 8992529040 | 14040 | 14010 | 14050 | 14010 | 2765 |
| 453 | 20231219 | 115700 | 8953734770 | 14010 | 13920 | 14010 | 13920 | 14491 |
| 454 | 20231219 | 115600 | 8751867040 | 13920 | 13920 | 13930 | 13920 | 806 |
| 455 | 20231219 | 115500 | 8740642120 | 13920 | 13950 | 13950 | 13920 | 742 |
| 456 | 20231219 | 115400 | 8730305660 | 13950 | 13960 | 13960 | 13950 | 242 |
| 457 | 20231219 | 115300 | 8726928740 | 13900 | 13960 | 13960 | 13900 | 4201 |
| 458 | 20231219 | 115200 | 8668419190 | 13950 | 13980 | 13980 | 13950 | 306 |
| 459 | 20231219 | 115100 | 8664148050 | 13980 | 13950 | 13980 | 13950 | 750 |
| 460 | 20231219 | 115000 | 8653680890 | 13940 | 14020 | 14020 | 13940 | 13761 |
| 461 | 20231219 | 114900 | 8461137240 | 14020 | 14030 | 14030 | 14010 | 2278 |
| 462 | 20231219 | 114800 | 8429191110 | 14040 | 14050 | 14050 | 14030 | 1478 |
| 463 | 20231219 | 114700 | 8408428130 | 14050 | 14090 | 14090 | 14050 | 1088 |
| 464 | 20231219 | 114600 | 8393129410 | 14070 | 14070 | 14070 | 14060 | 1011 |
| 465 | 20231219 | 114500 | 8378907950 | 14080 | 14070 | 14090 | 14070 | 388 |
| 466 | 20231219 | 114400 | 8373447940 | 14070 | 14060 | 14070 | 14060 | 220 |
| 467 | 20231219 | 114300 | 8370353140 | 14060 | 14060 | 14070 | 14060 | 400 |
| 468 | 20231219 | 114200 | 8364727140 | 14050 | 14040 | 14060 | 14040 | 1935 |
| 469 | 20231219 | 114100 | 8337553600 | 14030 | 14040 | 14040 | 14030 | 1350 |
| 470 | 20231219 | 114000 | 8318600250 | 14040 | 14050 | 14050 | 14040 | 1632 |
| 471 | 20231219 | 113900 | 8295684330 | 14050 | 14050 | 14060 | 14050 | 1426 |
| 472 | 20231219 | 113800 | 8275648980 | 14050 | 14060 | 14070 | 14050 | 2431 |
| 473 | 20231219 | 113700 | 8241474770 | 14070 | 14080 | 14080 | 14070 | 1003 |
| 474 | 20231219 | 113600 | 8227359490 | 14090 | 14080 | 14100 | 14080 | 1244 |
| 475 | 20231219 | 113500 | 8209841750 | 14080 | 14100 | 14100 | 14080 | 1584 |
| 476 | 20231219 | 113400 | 8187523730 | 14100 | 14110 | 14110 | 14100 | 1384 |
| 477 | 20231219 | 113300 | 8168008520 | 14120 | 14110 | 14120 | 14090 | 3348 |
| 478 | 20231219 | 113200 | 8120795400 | 14110 | 14110 | 14110 | 14110 | 962 |
| 479 | 20231219 | 113100 | 8107221580 | 14110 | 14130 | 14130 | 14110 | 929 |
| 480 | 20231219 | 113000 | 8094103500 | 14130 | 14170 | 14170 | 14130 | 1880 |
| 481 | 20231219 | 112900 | 8067497240 | 14170 | 14170 | 14180 | 14170 | 555 |
| 482 | 20231219 | 112800 | 8059632840 | 14170 | 14170 | 14180 | 14170 | 647 |
| 483 | 20231219 | 112700 | 8050464700 | 14170 | 14220 | 14220 | 14170 | 5813 |
| 484 | 20231219 | 112600 | 7967932670 | 14220 | 14230 | 14230 | 14220 | 23 |
| 485 | 20231219 | 112500 | 7967605510 | 14230 | 14230 | 14230 | 14220 | 503 |
| 486 | 20231219 | 112400 | 7960448590 | 14220 | 14230 | 14230 | 14220 | 75 |
| 487 | 20231219 | 112300 | 7959381870 | 14270 | 14210 | 14270 | 14210 | 644 |
| 488 | 20231219 | 112200 | 7950229220 | 14210 | 14200 | 14210 | 14200 | 65 |
| 489 | 20231219 | 112100 | 7949306190 | 14210 | 14210 | 14220 | 14200 | 1533 |
| 490 | 20231219 | 112000 | 7927528080 | 14220 | 14260 | 14280 | 14220 | 1816 |
| 491 | 20231219 | 111900 | 7901649220 | 14260 | 14250 | 14260 | 14220 | 850 |
| 492 | 20231219 | 111800 | 7889547900 | 14260 | 14300 | 14300 | 14260 | 722 |
| 493 | 20231219 | 111700 | 7879237480 | 14310 | 14290 | 14320 | 14270 | 5206 |
| 494 | 20231219 | 111600 | 7804754080 | 14290 | 14260 | 14290 | 14260 | 65 |
| 495 | 20231219 | 111500 | 7803827090 | 14290 | 14310 | 14310 | 14270 | 1763 |
| 496 | 20231219 | 111400 | 7778620360 | 14300 | 14290 | 14310 | 14290 | 4055 |
| 497 | 20231219 | 111300 | 7720638870 | 14280 | 14190 | 14280 | 14190 | 2570 |
| 498 | 20231219 | 111200 | 7684090940 | 14180 | 14180 | 14190 | 14180 | 133 |
| 499 | 20231219 | 111100 | 7682204900 | 14180 | 14180 | 14180 | 14180 | 662 |
| 500 | 20231219 | 111000 | 7672817740 | 14180 | 14210 | 14210 | 14180 | 565 |
| 501 | 20231219 | 110900 | 7664789370 | 14210 | 14180 | 14210 | 14180 | 2698 |
| 502 | 20231219 | 110800 | 7626464390 | 14180 | 14190 | 14190 | 14180 | 2717 |
| 503 | 20231219 | 110700 | 7587926590 | 14190 | 14230 | 14230 | 14190 | 691 |
| 504 | 20231219 | 110600 | 7578115510 | 14220 | 14180 | 14230 | 14180 | 1813 |
| 505 | 20231219 | 110500 | 7552382970 | 14180 | 14170 | 14190 | 14170 | 1707 |
| 506 | 20231219 | 110400 | 7528183190 | 14170 | 14170 | 14170 | 14160 | 180 |
| 507 | 20231219 | 110300 | 7525633590 | 14160 | 14180 | 14180 | 14150 | 1361 |
| 508 | 20231219 | 110200 | 7506361990 | 14190 | 14200 | 14200 | 14140 | 1079 |
| 509 | 20231219 | 110100 | 7491061150 | 14200 | 14170 | 14200 | 14170 | 1484 |
| 510 | 20231219 | 110000 | 7470026910 | 14160 | 14160 | 14160 | 14140 | 284 |
| 511 | 20231219 | 105900 | 7466005570 | 14160 | 14160 | 14170 | 14160 | 548 |
| 512 | 20231219 | 105800 | 7458245410 | 14160 | 14120 | 14160 | 14120 | 1790 |
| 513 | 20231219 | 105700 | 7432931710 | 14100 | 14120 | 14120 | 14100 | 326 |
| 514 | 20231219 | 105600 | 7428331600 | 14100 | 14110 | 14120 | 14100 | 701 |
| 515 | 20231219 | 105500 | 7418443960 | 14120 | 14140 | 14140 | 14120 | 156 |
| 516 | 20231219 | 105400 | 7416239300 | 14140 | 14140 | 14160 | 14140 | 589 |
| 517 | 20231219 | 105300 | 7407909530 | 14130 | 14120 | 14130 | 14070 | 322 |
| 518 | 20231219 | 105200 | 7403359970 | 14120 | 14080 | 14120 | 14070 | 799 |
| 519 | 20231219 | 105100 | 7392116480 | 14070 | 14090 | 14090 | 14060 | 534 |
| 520 | 20231219 | 105000 | 7384595550 | 14120 | 14090 | 14120 | 14050 | 6150 |
| 521 | 20231219 | 104900 | 7298006970 | 14100 | 14130 | 14130 | 14090 | 3749 |
| 522 | 20231219 | 104800 | 7245086260 | 14130 | 14160 | 14160 | 14130 | 1151 |
| 523 | 20231219 | 104700 | 7228810310 | 14160 | 14170 | 14180 | 14160 | 751 |
| 524 | 20231219 | 104600 | 7218174860 | 14160 | 14180 | 14180 | 14150 | 3046 |
| 525 | 20231219 | 104500 | 7175049590 | 14170 | 14200 | 14200 | 14170 | 1888 |
| 526 | 20231219 | 104400 | 7148270450 | 14200 | 14260 | 14260 | 14200 | 2083 |
| 527 | 20231219 | 104300 | 7118650810 | 14260 | 14270 | 14280 | 14260 | 288 |
| 528 | 20231219 | 104200 | 7114541570 | 14260 | 14270 | 14270 | 14260 | 33 |
| 529 | 20231219 | 104100 | 7114070670 | 14270 | 14240 | 14270 | 14220 | 1020 |
| 530 | 20231219 | 104000 | 7099563470 | 14230 | 14250 | 14250 | 14230 | 353 |
| 531 | 20231219 | 103900 | 7094533460 | 14220 | 14250 | 14270 | 14200 | 4419 |
| 532 | 20231219 | 103800 | 7031745760 | 14200 | 14250 | 14330 | 14200 | 2859 |
| 533 | 20231219 | 103700 | 6991027440 | 14300 | 14300 | 14300 | 14300 | 93 |
| 534 | 20231219 | 103600 | 6989697540 | 14220 | 14240 | 14240 | 14210 | 2449 |
| 535 | 20231219 | 103500 | 6954884750 | 14230 | 14330 | 14330 | 14230 | 982 |
| 536 | 20231219 | 103400 | 6940829040 | 14320 | 14320 | 14330 | 14320 | 3594 |
| 537 | 20231219 | 103300 | 6889342050 | 14210 | 14330 | 14340 | 14210 | 2997 |
| 538 | 20231219 | 103200 | 6846593870 | 14330 | 14330 | 14340 | 14330 | 54 |
| 539 | 20231219 | 103100 | 6845819750 | 14310 | 14340 | 14360 | 14310 | 1923 |
| 540 | 20231219 | 103000 | 6818249690 | 14340 | 14300 | 14340 | 14280 | 1725 |
| 541 | 20231219 | 102900 | 6793547000 | 14260 | 14230 | 14260 | 14220 | 948 |
| 542 | 20231219 | 102800 | 6780046650 | 14230 | 14230 | 14260 | 14210 | 993 |
| 543 | 20231219 | 102700 | 6765912010 | 14230 | 14220 | 14230 | 14210 | 1282 |
| 544 | 20231219 | 102600 | 6747682430 | 14230 | 14230 | 14240 | 14210 | 611 |
| 545 | 20231219 | 102500 | 6738996100 | 14240 | 14310 | 14310 | 14220 | 6211 |
| 546 | 20231219 | 102400 | 6650534780 | 14310 | 14270 | 14310 | 14270 | 197 |
| 547 | 20231219 | 102300 | 6647719850 | 14260 | 14260 | 14280 | 14230 | 4398 |
| 548 | 20231219 | 102200 | 6584983410 | 14270 | 14280 | 14310 | 14270 | 4446 |
| 549 | 20231219 | 102100 | 6521488680 | 14280 | 14340 | 14360 | 14280 | 3737 |
| 550 | 20231219 | 102000 | 6467967210 | 14350 | 14340 | 14380 | 14330 | 935 |
| 551 | 20231219 | 101900 | 6454532490 | 14340 | 14410 | 14410 | 14340 | 6208 |
| 552 | 20231219 | 101800 | 6365240790 | 14380 | 14430 | 14440 | 14380 | 7235 |
| 553 | 20231219 | 101700 | 6260963660 | 14430 | 14380 | 14440 | 14350 | 13074 |
| 554 | 20231219 | 101600 | 6072549480 | 14380 | 14390 | 14400 | 14380 | 1623 |
| 555 | 20231219 | 101500 | 6049191460 | 14380 | 14380 | 14380 | 14350 | 152 |
| 556 | 20231219 | 101400 | 6047006390 | 14380 | 14350 | 14390 | 14310 | 2843 |
| 557 | 20231219 | 101300 | 6006191880 | 14340 | 14330 | 14350 | 14330 | 2788 |
| 558 | 20231219 | 101200 | 5966228680 | 14330 | 14310 | 14350 | 14300 | 2016 |
| 559 | 20231219 | 101100 | 5937375660 | 14300 | 14360 | 14420 | 14300 | 6298 |
| 560 | 20231219 | 101000 | 5847034830 | 14360 | 14430 | 14430 | 14360 | 4759 |
| 561 | 20231219 | 100900 | 5778523870 | 14430 | 14420 | 14430 | 14380 | 6621 |
| 562 | 20231219 | 100800 | 5683070380 | 14420 | 14370 | 14430 | 14370 | 10857 |
| 563 | 20231219 | 100700 | 5526769270 | 14350 | 14350 | 14380 | 14350 | 1810 |
| 564 | 20231219 | 100600 | 5500785870 | 14350 | 14330 | 14390 | 14330 | 4224 |
| 565 | 20231219 | 100500 | 5440183220 | 14310 | 14250 | 14310 | 14220 | 3060 |
| 566 | 20231219 | 100400 | 5396522960 | 14250 | 14230 | 14270 | 14220 | 1333 |
| 567 | 20231219 | 100300 | 5377539960 | 14240 | 14290 | 14290 | 14230 | 5799 |
| 568 | 20231219 | 100200 | 5294736410 | 14330 | 14340 | 14340 | 14290 | 7040 |
| 569 | 20231219 | 100100 | 5194017550 | 14340 | 14320 | 14340 | 14320 | 652 |
| 570 | 20231219 | 100000 | 5184675490 | 14330 | 14350 | 14350 | 14320 | 1085 |
| 571 | 20231219 | 095900 | 5169125930 | 14340 | 14350 | 14400 | 14340 | 3077 |
| 572 | 20231219 | 095800 | 5124947490 | 14340 | 14340 | 14360 | 14300 | 3727 |
| 573 | 20231219 | 095700 | 5071489160 | 14350 | 14310 | 14350 | 14310 | 2132 |
| 574 | 20231219 | 095600 | 5040914090 | 14340 | 14290 | 14340 | 14290 | 5482 |
| 575 | 20231219 | 095500 | 4962496970 | 14310 | 14380 | 14380 | 14290 | 8308 |
| 576 | 20231219 | 095400 | 4843341710 | 14410 | 14410 | 14430 | 14380 | 7941 |
| 577 | 20231219 | 095300 | 4728851980 | 14400 | 14350 | 14430 | 14300 | 14428 |
| 578 | 20231219 | 095200 | 4521281330 | 14350 | 14290 | 14370 | 14290 | 3374 |
| 579 | 20231219 | 095100 | 4472870910 | 14290 | 14300 | 14310 | 14280 | 2077 |
| 580 | 20231219 | 095000 | 4443177230 | 14300 | 14370 | 14370 | 14300 | 5088 |
| 581 | 20231219 | 094900 | 4370196820 | 14300 | 14370 | 14390 | 14300 | 14830 |
| 582 | 20231219 | 094800 | 4157353230 | 14370 | 14370 | 14410 | 14350 | 3679 |
| 583 | 20231219 | 094700 | 4104480670 | 14370 | 14370 | 14380 | 14360 | 4509 |
| 584 | 20231219 | 094600 | 4039659860 | 14380 | 14240 | 14380 | 14240 | 8832 |
| 585 | 20231219 | 094500 | 3913082750 | 14290 | 14290 | 14300 | 14230 | 3173 |
| 586 | 20231219 | 094400 | 3867741870 | 14280 | 14240 | 14330 | 14240 | 7330 |
| 587 | 20231219 | 094300 | 3763064200 | 14240 | 14210 | 14240 | 14200 | 2217 |
| 588 | 20231219 | 094200 | 3731540970 | 14210 | 14190 | 14210 | 14190 | 2250 |
| 589 | 20231219 | 094100 | 3699596400 | 14150 | 14090 | 14180 | 14080 | 3715 |
| 590 | 20231219 | 094000 | 3647064820 | 14090 | 14120 | 14120 | 14090 | 1302 |
| 591 | 20231219 | 093900 | 3628710370 | 14110 | 14170 | 14170 | 14110 | 239 |
| 592 | 20231219 | 093800 | 3625338020 | 14170 | 14130 | 14170 | 14100 | 2299 |
| 593 | 20231219 | 093700 | 3592894990 | 14130 | 14130 | 14130 | 14130 | 194 |
| 594 | 20231219 | 093600 | 3590153770 | 14120 | 14180 | 14180 | 14120 | 732 |
| 595 | 20231219 | 093500 | 3579806050 | 14120 | 14130 | 14150 | 14120 | 1364 |
| 596 | 20231219 | 093400 | 3560522430 | 14120 | 14120 | 14140 | 14120 | 940 |
| 597 | 20231219 | 093300 | 3547239690 | 14120 | 14140 | 14150 | 14120 | 1559 |
| 598 | 20231219 | 093200 | 3525207220 | 14150 | 14220 | 14220 | 14150 | 3954 |
| 599 | 20231219 | 093100 | 3469088860 | 14220 | 14220 | 14230 | 14200 | 674 |
| 600 | 20231219 | 093000 | 3459506970 | 14200 | 14200 | 14230 | 14200 | 380 |
| 601 | 20231219 | 092900 | 3454109390 | 14200 | 14250 | 14260 | 14200 | 2036 |
| 602 | 20231219 | 092800 | 3425090400 | 14250 | 14260 | 14270 | 14230 | 2415 |
| 603 | 20231219 | 092700 | 3390673100 | 14250 | 14100 | 14250 | 14090 | 3915 |
| 604 | 20231219 | 092600 | 3335099940 | 14180 | 14030 | 14180 | 14020 | 8719 |
| 605 | 20231219 | 092500 | 3212357980 | 14030 | 14060 | 14080 | 14030 | 4172 |
| 606 | 20231219 | 092400 | 3153723080 | 14060 | 14080 | 14100 | 14050 | 4140 |
| 607 | 20231219 | 092300 | 3095486050 | 14100 | 14160 | 14190 | 14080 | 8019 |
| 608 | 20231219 | 092200 | 2982180780 | 14160 | 14200 | 14220 | 14160 | 4063 |
| 609 | 20231219 | 092100 | 2924458050 | 14210 | 14130 | 14230 | 14130 | 5772 |
| 610 | 20231219 | 092000 | 2842656090 | 14130 | 14270 | 14270 | 14090 | 14916 |
| 611 | 20231219 | 091900 | 2631348120 | 14270 | 14280 | 14310 | 14220 | 4244 |
| 612 | 20231219 | 091800 | 2570764790 | 14300 | 14470 | 14490 | 14270 | 13048 |
| 613 | 20231219 | 091700 | 2382851060 | 14490 | 14410 | 14490 | 14390 | 18401 |
| 614 | 20231219 | 091600 | 2117042650 | 14400 | 14350 | 14430 | 14340 | 14142 |
| 615 | 20231219 | 091500 | 1913455970 | 14330 | 14190 | 14350 | 14180 | 19891 |
| 616 | 20231219 | 091400 | 1629740810 | 14170 | 14210 | 14220 | 14150 | 3781 |
| 617 | 20231219 | 091300 | 1576108390 | 14190 | 14230 | 14260 | 14190 | 9668 |
| 618 | 20231219 | 091200 | 1438508650 | 14230 | 14070 | 14230 | 14060 | 17943 |
| 619 | 20231219 | 091100 | 1184744180 | 14070 | 14170 | 14170 | 14070 | 10125 |
| 620 | 20231219 | 091000 | 1041977990 | 14140 | 14140 | 14200 | 14100 | 13355 |
| 621 | 20231219 | 090900 | 852931100 | 14140 | 14020 | 14140 | 14020 | 19412 |
| 622 | 20231219 | 090800 | 579638940 | 14000 | 14050 | 14070 | 14000 | 6078 |
| 623 | 20231219 | 090700 | 494380620 | 14050 | 13920 | 14050 | 13920 | 6987 |
| 624 | 20231219 | 090600 | 396787250 | 13920 | 13960 | 13970 | 13880 | 8159 |
| 625 | 20231219 | 090500 | 283087400 | 13960 | 13850 | 13960 | 13850 | 4864 |
| 626 | 20231219 | 090400 | 215466980 | 13860 | 13840 | 13860 | 13840 | 692 |
| 627 | 20231219 | 090300 | 205881890 | 13840 | 13830 | 13860 | 13810 | 4082 |
| 628 | 20231219 | 090200 | 149385760 | 13840 | 13850 | 13850 | 13790 | 2285 |
| 629 | 20231219 | 090100 | 117843120 | 13830 | 13840 | 13850 | 13780 | 1867 |
| 630 | 20231219 | 090000 | 92016570 | 13830 | 13800 | 13830 | 13740 | 6674 |